Skip to main content
Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
8.20
-0.76 (-8.48%)
At close: Mar 6, 2026, 4:00 PM EST
8.25
+0.05 (0.61%)
After-hours: Mar 6, 2026, 7:59 PM EST

Navitas Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.698.938.088.208.20-8.48%15,139,795
Mar 5, 20269.019.448.558.968.96-2.82%12,582,010
Mar 4, 20269.169.458.809.229.223.60%12,685,807
Mar 3, 20268.959.238.688.908.90-6.81%19,085,270
Mar 2, 20268.559.608.539.559.556.11%14,452,332
Feb 27, 20269.119.188.589.009.00-5.36%18,708,731
Feb 26, 20269.8210.239.359.519.51-3.74%21,076,297
Feb 25, 20268.6710.508.609.889.8819.61%50,130,281
Feb 24, 20268.068.568.018.268.261.72%18,881,905
Feb 23, 20267.808.257.768.128.123.05%12,646,989
Feb 20, 20267.908.197.717.887.88-2.48%13,242,881
Feb 19, 20267.958.137.838.088.08-0.12%12,309,002
Feb 18, 20268.268.377.928.098.09-1.58%10,300,342
Feb 17, 20268.158.407.828.228.22-0.96%13,862,026
Feb 13, 20268.388.718.168.308.30-0.84%15,420,068
Feb 12, 20268.818.958.258.378.37-4.45%17,234,584
Feb 11, 20269.079.178.478.768.76-0.34%16,987,702
Feb 10, 20269.119.188.758.798.79-4.66%25,040,516
Feb 9, 20268.659.288.559.229.224.06%18,592,907
Feb 6, 20267.799.077.688.868.8619.25%27,323,454
Feb 5, 20267.867.987.357.437.43-9.39%15,955,095
Feb 4, 20269.029.117.798.208.20-9.39%19,567,820
Feb 3, 20268.929.098.489.059.054.99%21,310,785
Feb 2, 20268.598.868.468.628.620.47%14,776,421
Jan 30, 20269.239.458.498.588.58-9.30%16,481,495
Jan 29, 20269.879.918.979.469.46-7.16%25,542,122
Jan 28, 20269.9910.429.8410.1910.196.59%27,055,969
Jan 27, 20269.429.689.159.569.561.92%22,533,736
Jan 26, 202610.2110.239.379.389.38-7.77%16,144,789
Jan 23, 202611.1411.1810.0010.1710.17-9.92%28,813,290
Jan 22, 202610.0011.4010.0011.2911.2915.68%37,110,776
Jan 21, 202610.1910.379.269.769.76-1.01%18,333,605
Jan 20, 202610.2910.609.769.869.86-9.62%25,558,708
Jan 16, 202610.2311.1510.2210.9110.919.10%28,550,712
Jan 15, 202610.2210.6410.0010.0010.00-0.40%32,206,151
Jan 14, 20269.4210.069.0310.0410.046.19%31,088,553
Jan 13, 202610.8311.009.309.469.46-9.35%32,180,803
Jan 12, 202610.0010.559.5510.4310.433.57%27,945,922
Jan 9, 202610.2510.409.7610.0710.070.10%23,684,005
Jan 8, 202610.1210.589.8210.0610.06-2.42%27,171,974
Jan 7, 202610.0410.349.6410.3110.311.18%36,976,977
Jan 6, 20269.0210.229.0110.1910.1912.60%61,314,862
Jan 5, 20268.699.148.529.059.058.00%41,331,394
Jan 2, 20267.508.437.498.388.3817.37%34,901,638
Dec 31, 20257.207.377.117.147.14-1.38%8,492,757
Dec 30, 20257.267.507.227.247.240.42%8,155,993
Dec 29, 20257.197.467.157.217.21-2.57%8,722,034
Dec 26, 20257.657.657.297.407.40-3.39%7,684,446
Dec 24, 20257.637.747.517.667.66-4,531,430
Dec 23, 20257.717.937.607.667.66-3.04%7,345,906
Dec 22, 20258.068.137.827.907.901.15%11,158,247
Dec 19, 20257.457.927.397.817.815.97%20,343,007
Dec 18, 20257.748.027.337.377.37-0.14%12,112,851
Dec 17, 20257.867.987.337.387.38-5.75%12,209,455
Dec 16, 20257.808.157.727.837.83-1.63%10,740,401
Dec 15, 20258.758.757.947.967.96-7.33%18,871,215
Dec 12, 20259.109.318.458.598.59-6.43%14,325,893
Dec 11, 20258.819.398.559.189.180.66%15,489,047
Dec 10, 20259.049.428.689.129.12-0.55%13,950,422
Dec 9, 20259.309.489.009.179.17-4.48%19,417,943
Dec 8, 20259.8610.249.439.609.601.27%24,950,942
Dec 5, 20259.459.719.229.489.480.32%12,564,262
Dec 4, 20258.609.568.479.459.458.75%19,073,042
Dec 3, 20258.368.768.018.698.694.45%13,469,480
Dec 2, 20258.358.598.278.328.320.24%16,078,380
Dec 1, 20258.438.768.278.308.30-5.03%13,999,565
Nov 28, 20258.539.108.478.748.744.80%13,626,348
Nov 26, 20258.358.658.208.348.343.86%20,735,958
Nov 25, 20258.048.157.578.038.03-3.14%13,604,548
Nov 24, 20257.678.327.578.298.299.66%21,113,177
Nov 21, 20257.457.796.857.567.560.13%25,305,303
Nov 20, 20258.498.647.507.557.55-2.20%32,886,345
Nov 19, 20257.778.247.557.727.72-0.77%18,043,508
Nov 18, 20257.608.087.527.787.780.65%16,383,554
Nov 17, 20257.958.337.527.737.73-4.69%17,269,113
Nov 14, 20257.508.457.448.118.112.53%22,619,979
Nov 13, 20258.388.457.787.917.91-8.45%18,979,041
Nov 12, 20259.279.328.528.648.64-5.26%19,370,049
Nov 11, 20259.479.948.929.129.12-5.00%34,447,600
Nov 10, 20258.409.728.359.609.6022.45%46,949,883
Nov 7, 20257.798.037.187.847.84-11.26%49,140,433
Nov 6, 20259.839.848.828.848.84-10.40%23,405,520
Nov 5, 202510.5610.699.629.869.86-5.74%29,133,028
Nov 4, 202510.2611.5810.2110.4610.46-14.61%37,670,620
Nov 3, 202513.2013.3011.9412.2512.25-8.99%36,040,537
Oct 31, 202513.1013.5612.6813.4613.467.17%27,040,580
Oct 30, 202513.0613.1712.3812.5612.56-7.44%23,457,784
Oct 29, 202513.1813.9512.8913.5713.575.77%30,130,481
Oct 28, 202513.7414.1212.6112.8312.83-7.76%28,553,130
Oct 27, 202514.7815.1413.2413.9113.91-1.14%39,211,925
Oct 24, 202514.1514.8713.8014.0714.073.38%34,972,732
Oct 23, 202514.1114.2513.3513.6113.610.04%29,194,345
Oct 22, 202514.4015.1912.4713.6113.61-9.48%54,948,129
Oct 21, 202516.7816.9014.7415.0315.03-12.11%59,296,619
Oct 20, 202514.8317.7914.8217.1017.1016.64%91,241,414
Oct 17, 202514.2915.7814.0214.6614.66-6.21%75,353,055
Oct 16, 202515.2416.8514.6915.6315.633.10%144,343,743
Oct 15, 202513.1215.4412.8815.1615.1620.60%148,371,355
Oct 14, 202512.4513.3310.9212.5712.5726.08%157,929,925
Oct 13, 20258.6010.418.509.979.9721.14%147,107,417